Taiwan Semiconductor Manufacturing Company Limited (TSM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240524C00085000 | 2024-04-17 10:21AM EDT | 85.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240524C00090000 | 2024-04-22 11:14AM EDT | 90.00 | 37.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240524C00105000 | 2024-05-01 2:27PM EDT | 105.00 | 31.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240524C00110000 | 2024-04-19 1:15PM EDT | 110.00 | 18.86 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSM240524C00115000 | 2024-04-29 9:57AM EDT | 115.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240524C00120000 | 2024-04-30 9:38AM EDT | 120.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240524C00121000 | 2024-04-26 3:11PM EDT | 121.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240524C00125000 | 2024-05-01 10:00AM EDT | 125.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240524C00126000 | 2024-04-26 9:33AM EDT | 126.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240524C00127000 | 2024-04-26 1:10PM EDT | 127.00 | 13.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240524C00128000 | 2024-04-30 12:13PM EDT | 128.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM240524C00129000 | 2024-05-01 9:39AM EDT | 129.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TSM240524C00130000 | 2024-05-01 9:44AM EDT | 130.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240524C00131000 | 2024-05-01 3:51PM EDT | 131.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TSM240524C00132000 | 2024-05-01 11:57AM EDT | 132.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSM240524C00133000 | 2024-04-29 2:10PM EDT | 133.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240524C00134000 | 2024-05-01 3:04PM EDT | 134.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TSM240524C00135000 | 2024-05-01 3:02PM EDT | 135.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.10% |
| TSM240524C00136000 | 2024-05-01 3:40PM EDT | 136.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| TSM240524C00137000 | 2024-05-01 3:00PM EDT | 137.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| TSM240524C00138000 | 2024-05-01 3:59PM EDT | 138.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| TSM240524C00139000 | 2024-05-01 3:08PM EDT | 139.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| TSM240524C00140000 | 2024-05-01 3:43PM EDT | 140.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 3.13% |
| TSM240524C00141000 | 2024-05-01 3:02PM EDT | 141.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| TSM240524C00142000 | 2024-05-01 2:40PM EDT | 142.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| TSM240524C00143000 | 2024-05-01 2:45PM EDT | 143.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| TSM240524C00144000 | 2024-05-01 3:06PM EDT | 144.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| TSM240524C00145000 | 2024-05-01 3:00PM EDT | 145.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| TSM240524C00146000 | 2024-05-01 3:58PM EDT | 146.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| TSM240524C00147000 | 2024-05-01 3:10PM EDT | 147.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| TSM240524C00148000 | 2024-05-01 3:21PM EDT | 148.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| TSM240524C00149000 | 2024-05-01 3:28PM EDT | 149.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TSM240524C00150000 | 2024-05-01 3:55PM EDT | 150.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| TSM240524C00152500 | 2024-05-01 2:09PM EDT | 152.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSM240524C00155000 | 2024-05-01 2:46PM EDT | 155.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| TSM240524C00157500 | 2024-05-01 10:16AM EDT | 157.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TSM240524C00160000 | 2024-05-01 2:55PM EDT | 160.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM240524C00162500 | 2024-04-26 12:45PM EDT | 162.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM240524C00165000 | 2024-04-30 1:10PM EDT | 165.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| TSM240524C00170000 | 2024-04-26 1:10PM EDT | 170.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSM240524C00175000 | 2024-05-01 2:56PM EDT | 175.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| TSM240524C00180000 | 2024-04-25 12:32PM EDT | 180.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TSM240524C00185000 | 2024-04-25 1:04PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSM240524C00190000 | 2024-04-18 2:39PM EDT | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSM240524C00195000 | 2024-04-17 3:01PM EDT | 195.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| TSM240524C00200000 | 2024-04-17 2:38PM EDT | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSM240524C00205000 | 2024-04-23 9:46AM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TSM240524P00075000 | 2024-04-12 9:44AM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TSM240524P00085000 | 2024-04-19 2:37PM EDT | 85.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSM240524P00090000 | 2024-04-23 10:55AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TSM240524P00095000 | 2024-04-23 10:32AM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TSM240524P00100000 | 2024-04-29 11:35AM EDT | 100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSM240524P00105000 | 2024-05-01 2:03PM EDT | 105.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| TSM240524P00110000 | 2024-05-01 12:51PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| TSM240524P00115000 | 2024-05-01 3:02PM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 12.50% |
| TSM240524P00119000 | 2024-05-01 2:52PM EDT | 119.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| TSM240524P00120000 | 2024-05-01 3:40PM EDT | 120.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TSM240524P00121000 | 2024-05-01 12:29PM EDT | 121.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TSM240524P00122000 | 2024-05-01 11:26AM EDT | 122.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TSM240524P00123000 | 2024-05-01 10:41AM EDT | 123.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSM240524P00124000 | 2024-05-01 1:27PM EDT | 124.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TSM240524P00125000 | 2024-05-01 3:40PM EDT | 125.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| TSM240524P00126000 | 2024-05-01 2:37PM EDT | 126.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TSM240524P00127000 | 2024-05-01 12:40PM EDT | 127.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSM240524P00128000 | 2024-05-01 3:32PM EDT | 128.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TSM240524P00129000 | 2024-05-01 3:12PM EDT | 129.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| TSM240524P00130000 | 2024-05-01 3:04PM EDT | 130.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TSM240524P00131000 | 2024-05-01 12:00PM EDT | 131.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TSM240524P00132000 | 2024-05-01 3:32PM EDT | 132.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TSM240524P00133000 | 2024-05-01 3:50PM EDT | 133.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| TSM240524P00134000 | 2024-05-01 3:59PM EDT | 134.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| TSM240524P00135000 | 2024-05-01 3:35PM EDT | 135.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TSM240524P00136000 | 2024-05-01 2:32PM EDT | 136.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TSM240524P00137000 | 2024-05-01 3:50PM EDT | 137.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TSM240524P00138000 | 2024-05-01 3:56PM EDT | 138.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TSM240524P00139000 | 2024-05-01 2:41PM EDT | 139.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TSM240524P00140000 | 2024-05-01 3:02PM EDT | 140.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSM240524P00141000 | 2024-04-30 2:04PM EDT | 141.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TSM240524P00142000 | 2024-05-01 10:54AM EDT | 142.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240524P00143000 | 2024-05-01 2:44PM EDT | 143.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240524P00144000 | 2024-04-19 3:55PM EDT | 144.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TSM240524P00145000 | 2024-04-30 10:00AM EDT | 145.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TSM240524P00146000 | 2024-04-30 10:03AM EDT | 146.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240524P00147000 | 2024-04-11 2:18PM EDT | 147.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240524P00148000 | 2024-04-22 11:12AM EDT | 148.00 | 21.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSM240524P00150000 | 2024-04-19 9:50AM EDT | 150.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSM240524P00152500 | 2024-04-10 3:59PM EDT | 152.50 | 11.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240524P00155000 | 2024-04-18 10:44AM EDT | 155.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240524P00160000 | 2024-04-08 3:47PM EDT | 160.00 | 19.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSM240524P00165000 | 2024-04-10 11:16AM EDT | 165.00 | 20.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TSM240524P00185000 | 2024-04-19 10:10AM EDT | 185.00 | 56.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.